11,640€
-3,88%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 12,12 | 12,23 | 11,51 | 11,61 | -4,17% | 12.497,00 |
| 15.09.2026 | 11,79 | 12,19 | 11,48 | 12,11 | 1,55% | 15.562,00 |
| 14.09.2026 | 12,74 | 12,94 | 11,63 | 11,93 | -6,84% | 41.585,00 |
| 11.09.2026 | 12,88 | 13,21 | 12,66 | 12,80 | -0,27% | 13.066,00 |
| 10.09.2026 | 13,32 | 13,39 | 12,69 | 12,84 | -2,73% | 12.125,00 |
| 09.09.2026 | 13,11 | 13,35 | 12,93 | 13,20 | 0,57% | 18.628,00 |
| 08.09.2026 | 13,08 | 13,26 | 12,86 | 13,12 | 0,31% | 7.087,00 |
| 07.09.2026 | 12,73 | 13,09 | 12,72 | 13,08 | 2,43% | 17.262,00 |
| 04.09.2026 | 12,50 | 12,94 | 12,48 | 12,77 | 2,57% | 8.611,00 |
| 03.09.2026 | 12,15 | 12,50 | 12,03 | 12,45 | 2,81% | 11.836,00 |
| 02.09.2026 | 12,54 | 12,57 | 11,77 | 12,11 | -3,66% | 15.134,00 |
| 01.09.2026 | 12,49 | 12,95 | 12,38 | 12,57 | 0,56% | 33.835,00 |
| 31.08.2026 | 12,95 | 12,97 | 12,30 | 12,50 | -2,19% | 19.145,00 |
| 28.08.2026 | 12,34 | 12,94 | 12,34 | 12,78 | 3,65% | 41.399,00 |
| 27.08.2026 | 11,92 | 12,44 | 11,80 | 12,33 | 3,05% | 15.970,00 |
| 26.08.2026 | 11,48 | 11,99 | 11,46 | 11,97 | 4,68% | 41.798,00 |
| 25.08.2026 | 10,37 | 11,47 | 10,37 | 11,43 | 10,86% | 58.520,00 |
| 24.08.2026 | 10,38 | 10,52 | 10,30 | 10,31 | 0,24% | 10.181,00 |
| 21.08.2026 | 10,07 | 10,44 | 10,05 | 10,29 | 1,93% | 8.839,00 |
| 20.08.2026 | 10,13 | 10,19 | 10,04 | 10,09 | -0,59% | 2.930,00 |
| 19.08.2026 | 10,18 | 10,26 | 10,05 | 10,15 | -0,25% | 6.909,00 |
| 18.08.2026 | 10,37 | 10,37 | 10,13 | 10,18 | -1,97% | 6.105,00 |
| 17.08.2026 | 10,20 | 10,51 | 10,20 | 10,38 | 2,37% | 19.076,00 |
| 14.08.2026 | 10,35 | 10,39 | 10,14 | 10,14 | -1,70% | 9.401,00 |
| 13.08.2026 | 10,62 | 10,69 | 10,23 | 10,32 | -4,05% | 13.062,00 |
| 12.08.2026 | 10,73 | 10,84 | 10,62 | 10,75 | 0,23% | 5.657,00 |
| 11.08.2026 | 10,67 | 10,81 | 10,38 | 10,73 | 0,14% | 9.811,00 |
| 10.08.2026 | 10,44 | 10,87 | 10,39 | 10,71 | 2,54% | 26.251,00 |
| 07.08.2026 | 10,00 | 10,68 | 9,97 | 10,45 | 4,55% | 55.744,00 |
| 06.08.2026 | 9,75 | 10,19 | 9,26 | 9,99 | 3,04% | 97.183,00 |
| 05.08.2026 | 9,88 | 10,12 | 9,63 | 9,70 | -1,52% | 56.360,00 |
| 04.08.2026 | 9,84 | 10,13 | 9,82 | 9,85 | 0,15% | 4.081,00 |
| 03.08.2026 | 9,81 | 10,04 | 9,81 | 9,83 | -0,05% | 9.446,00 |
| 31.07.2026 | 9,66 | 10,01 | 0,00 | 9,84 | 2,53% | 16.473,00 |
| 30.07.2026 | 9,75 | 9,83 | 9,52 | 9,59 | -2,24% | 18.064,00 |
| 29.07.2026 | 9,98 | 10,09 | 9,58 | 9,81 | -2,19% | 11.726,00 |
| 28.07.2026 | 10,18 | 10,26 | 9,97 | 10,03 | -1,64% | 8.928,00 |
| 27.07.2026 | 10,36 | 10,55 | 9,96 | 10,20 | 1,39% | 15.812,00 |
| 24.07.2026 | 10,07 | 10,22 | 9,97 | 10,06 | -0,54% | 4.141,00 |
| 23.07.2026 | 10,01 | 10,17 | 9,68 | 10,12 | -0,10% | 19.536,00 |
| 22.07.2026 | 9,48 | 10,17 | 9,39 | 10,13 | 7,68% | 35.421,00 |
| 21.07.2026 | 9,26 | 9,47 | 9,21 | 9,40 | 1,37% | 7.380,00 |
| 20.07.2026 | 9,34 | 9,51 | 9,26 | 9,28 | 1,23% | 18.912,00 |
| 17.07.2026 | 9,19 | 9,27 | 9,11 | 9,16 | -0,38% | 18.778,00 |
| 16.07.2026 | 9,24 | 9,29 | 9,11 | 9,20 | -2,75% | 8.822,00 |
| 15.07.2026 | 9,25 | 9,59 | 9,07 | 9,46 | 2,13% | 8.160,00 |
| 14.07.2026 | 9,34 | 9,39 | 9,04 | 9,26 | -1,44% | 28.410,00 |
| 13.07.2026 | 9,28 | 9,48 | 9,05 | 9,40 | 0,78% | 21.613,00 |
| 10.07.2026 | 9,44 | 9,68 | 9,06 | 9,32 | -0,75% | 93.420,00 |
| 09.07.2026 | 8,92 | 9,76 | 8,75 | 9,39 | 7,04% | 103.136,00 |
| 08.07.2026 | 9,25 | 9,27 | 8,67 | 8,78 | -3,91% | 20.931,00 |
| 07.07.2026 | 9,48 | 9,51 | 9,13 | 9,13 | -3,08% | 6.388,00 |
| 06.07.2026 | 9,24 | 9,56 | 9,23 | 9,42 | 2,03% | 6.678,00 |
| 03.07.2026 | 9,03 | 9,37 | 9,01 | 9,24 | 3,01% | 7.583,00 |
| 02.07.2026 | 8,79 | 9,01 | 8,57 | 8,97 | 2,11% | 12.308,00 |
| 01.07.2026 | 8,77 | 8,87 | 8,68 | 8,78 | -0,43% | 13.532,00 |
| 30.06.2026 | 8,70 | 8,99 | 8,64 | 8,82 | 2,59% | 5.671,00 |
| 29.06.2026 | 8,80 | 8,93 | 8,58 | 8,60 | -2,99% | 13.539,00 |
| 26.06.2026 | 9,02 | 9,09 | 8,83 | 8,86 | -1,09% | 5.791,00 |
| 25.06.2026 | 9,02 | 9,20 | 8,82 | 8,96 | -0,89% | 18.473,00 |
| 24.06.2026 | 9,70 | 9,72 | 8,83 | 9,04 | -7,07% | 30.830,00 |
| 23.06.2026 | 9,77 | 9,81 | 9,43 | 9,73 | -1,74% | 6.415,00 |
| 22.06.2026 | 9,92 | 10,06 | 9,78 | 9,90 | -0,38% | 4.950,00 |
| 19.06.2026 | 9,88 | 10,03 | 9,77 | 9,94 | 0,58% | 5.370,00 |
| 18.06.2026 | 9,91 | 9,99 | 9,72 | 9,88 | -0,48% | 5.334,00 |
| 17.06.2026 | 9,91 | 10,17 | 9,86 | 9,93 | 0,89% | 1.457,00 |
| 16.06.2026 | 9,87 | 9,89 | 9,70 | 9,84 | 1,00% | 3.224,00 |
| 15.06.2026 | 9,37 | 9,99 | 9,35 | 9,74 | 6,30% | 10.511,00 |
| 12.06.2026 | 9,06 | 9,43 | 9,02 | 9,16 | 3,82% | 12.709,00 |
| 11.06.2026 | 9,07 | 9,07 | 8,76 | 8,83 | -2,35% | 7.101,00 |
| 10.06.2026 | 9,35 | 9,36 | 8,92 | 9,04 | -2,56% | 10.371,00 |
| 09.06.2026 | 9,66 | 9,84 | 9,13 | 9,28 | -4,58% | 6.945,00 |
| 08.06.2026 | 9,29 | 9,93 | 9,29 | 9,72 | 1,83% | 6.420,00 |
| 05.06.2026 | 9,69 | 9,76 | 9,53 | 9,55 | -2,35% | 8.294,00 |
| 04.06.2026 | 9,95 | 9,96 | 9,77 | 9,78 | -1,51% | 5.553,00 |
| 03.06.2026 | 10,13 | 10,18 | 9,81 | 9,93 | -1,78% | 7.568,00 |
| 02.06.2026 | 10,20 | 10,48 | 10,03 | 10,11 | -1,22% | 4.465,00 |
| 01.06.2026 | 10,47 | 10,67 | 10,13 | 10,23 | -3,63% | 4.831,00 |
| 29.05.2026 | 10,35 | 10,63 | 10,20 | 10,62 | 3,11% | 4.710,00 |
| 28.05.2026 | 10,05 | 10,40 | 10,03 | 10,30 | 2,23% | 7.623,00 |
| 27.05.2026 | 10,07 | 10,36 | 10,04 | 10,07 | 0,15% | 10.370,00 |
| 26.05.2026 | 10,03 | 10,15 | 9,92 | 10,06 | 0,22% | 1.799,00 |
| 25.05.2026 | 9,97 | 10,18 | 9,81 | 10,03 | 3,80% | 4.962,00 |
| 22.05.2026 | 9,79 | 9,81 | 9,59 | 9,67 | -0,44% | 9.275,00 |
| 21.05.2026 | 9,86 | 9,91 | 9,60 | 9,71 | 0,13% | 2.333,00 |
| 20.05.2026 | 9,57 | 9,72 | 9,50 | 9,70 | 2,21% | 3.795,00 |
| 19.05.2026 | 9,75 | 9,89 | 9,40 | 9,49 | -4,67% | 16.519,00 |
| 18.05.2026 | 9,81 | 10,00 | 9,62 | 9,95 | 0,43% | 7.354,00 |
| 15.05.2026 | 10,45 | 10,56 | 9,86 | 9,91 | -5,82% | 11.532,00 |
| 14.05.2026 | 10,54 | 10,77 | 10,45 | 10,52 | -1,27% | 6.332,00 |
| 13.05.2026 | 10,75 | 10,98 | 10,58 | 10,66 | 0,14% | 10.108,00 |
| 12.05.2026 | 10,61 | 10,84 | 10,61 | 10,64 | -0,09% | 14.248,00 |
| 11.05.2026 | 10,88 | 10,94 | 10,41 | 10,65 | -1,75% | 10.271,00 |
| 08.05.2026 | 11,15 | 11,22 | 10,60 | 10,84 | -2,43% | 48.178,00 |
| 07.05.2026 | 10,61 | 11,61 | 10,52 | 11,11 | 4,91% | 101.723,00 |
| 06.05.2026 | 9,96 | 10,69 | 9,96 | 10,59 | 7,43% | 5.797,00 |
| 05.05.2026 | 9,78 | 9,95 | 9,77 | 9,86 | 0,48% | 2.890,00 |
| 04.05.2026 | 10,00 | 10,05 | 9,68 | 9,81 | -0,30% | 7.668,00 |
| 30.04.2026 | 9,40 | 9,89 | 9,32 | 9,84 | 3,17% | 4.425,00 |
| 29.04.2026 | 9,55 | 9,69 | 9,52 | 9,54 | 0,16% | 3.023,00 |